UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名称 | 合约 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌2 | 成交量 | 持仓量 | 持仓量变化 | 报价单位 | 日期 |
| 20号胶 | 2504 | 13300 | 13330 | 12750 | 12750 | 13160 | 65 | 170 | 3750 | 0 | 2025-04-15 | |
| 20号胶 | 2505 | 12895 | 12945 | 12625 | 12625 | 12825 | -125 | 15547 | 28357 | -1408 | 2025-04-15 | |
| 20号胶 | 2506 | 12765 | 12835 | 12505 | 12510 | 12700 | -125 | 128282 | 61867 | 325 | 2025-04-15 | |
| 20号胶 | 2507 | 12745 | 12765 | 12420 | 12435 | 12605 | -130 | 25223 | 35773 | 35 | 2025-04-15 | |
| 20号胶 | 2508 | 12640 | 12700 | 12360 | 12365 | 12535 | -120 | 6795 | 13554 | 506 | 2025-04-15 | |
| 20号胶 | 2509 | 12655 | 12695 | 12360 | 12370 | 12550 | -95 | 1874 | 5222 | 100 | 2025-04-15 | |
| 20号胶 | 2510 | 12670 | 12675 | 12430 | 12445 | 12510 | -225 | 22 | 699 | 6 | 2025-04-15 | |
| 20号胶 | 2511 | 12820 | 12820 | 12545 | 12565 | 12655 | -195 | 64 | 372 | 38 | 2025-04-15 | |
| 20号胶 | 2512 | 12835 | 12900 | 12645 | 12655 | 12735 | -195 | 27 | 409 | 7 | 2025-04-15 | |
| 20号胶 | 2601 | 13050 | 13050 | 12755 | 12755 | 12900 | -160 | 234 | 2329 | 20 | 2025-04-15 | |
| 20号胶 | 2602 | 13025 | 13060 | 12940 | 13050 | 12990 | -130 | 11 | 34 | -1 | 2025-04-15 | |
| 20号胶 | 2603 | 13135 | 13145 | 12980 | 12980 | 13050 | -110 | 47 | 59 | 29 | 2025-04-15 | |
| 20号胶 | 2504 | 13095 | 13095 | 0 | 0 | 3750 | 0 | 2025-04-14 | ||||
| 20号胶 | 2505 | 12940 | 13050 | 12860 | 12885 | 12950 | 285 | 28129 | 29765 | -809 | 2025-04-14 | |
| 20号胶 | 2506 | 12780 | 12935 | 12710 | 12765 | 12825 | 290 | 143342 | 61542 | -380 | 2025-04-14 | |
| 20号胶 | 2507 | 12660 | 12845 | 12605 | 12685 | 12735 | 305 | 30829 | 35738 | 2259 | 2025-04-14 | |
| 20号胶 | 2508 | 12630 | 12765 | 12535 | 12610 | 12655 | 315 | 10564 | 13048 | 650 | 2025-04-14 | |
| 20号胶 | 2509 | 12580 | 12795 | 12530 | 12605 | 12645 | 320 | 4314 | 5122 | 119 | 2025-04-14 | |
| 20号胶 | 2510 | 12610 | 12835 | 12600 | 12670 | 12735 | 340 | 516 | 693 | 253 | 2025-04-14 | |
| 20号胶 | 2511 | 12705 | 12945 | 12695 | 12780 | 12850 | 385 | 211 | 334 | 88 | 2025-04-14 | |
| 20号胶 | 2512 | 12825 | 13045 | 12780 | 12880 | 12930 | 395 | 232 | 402 | 101 | 2025-04-14 | |
| 20号胶 | 2601 | 12890 | 13150 | 12755 | 13025 | 13060 | 425 | 707 | 2309 | 425 | 2025-04-14 | |
| 20号胶 | 2602 | 13005 | 13190 | 13005 | 13035 | 13120 | 450 | 11 | 35 | 2 | 2025-04-14 | |
| 20号胶 | 2603 | 13000 | 13220 | 13000 | 13150 | 13160 | 290 | 13 | 30 | 9 | 2025-04-14 | |
| 20号胶 | 2504 | 13050 | 13250 | 13005 | 13250 | 13095 | 585 | 280 | 3750 | 40 | 2025-04-11 | |
| 20号胶 | 2505 | 12700 | 12930 | 12480 | 12910 | 12665 | 355 | 40654 | 30574 | -2318 | 2025-04-11 | |
| 20号胶 | 2506 | 12545 | 12790 | 12360 | 12760 | 12535 | 255 | 187088 | 61922 | 156 | 2025-04-11 | |
| 20号胶 | 2507 | 12550 | 12660 | 12240 | 12640 | 12430 | 90 | 35442 | 33479 | 1394 | 2025-04-11 | |
| 20号胶 | 2508 | 12445 | 12590 | 12170 | 12575 | 12340 | -60 | 14020 | 12398 | 353 | 2025-04-11 | |
| 20号胶 | 2509 | 12405 | 12590 | 12160 | 12570 | 12325 | -85 | 3974 | 5003 | 833 | 2025-04-11 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号